Dark

DELL20270115C70
DELL Jan 15 2027 70.00 Call (DELL270115C00070000)
option OPRA

EOD

Jul 31, 2026

339.00-0.587%(-2.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	339.0000	339.0000	339.0000	339.0000	-0.587%	2	136	0.000%
2026-07-02	341.0000	341.0000	341.0000	341.0000	-5.278%	1	138	-0.587%
2026-06-30	360.0000	360.0000	360.0000	360.0000	+10.626%	1	138	-5.833%
2026-06-29	325.4200	325.4200	325.4200	325.4200	-7.682%	7	138	+4.173%
2026-05-29	340.9500	352.5000	340.0000	352.5000	+37.803%	13	138	-3.830%
2026-05-28	248.8500	255.8000	248.8500	255.8000	+46.055%	2	145	+32.525%
2026-05-21	175.1400	175.1400	175.1400	175.1400	-1.330%	2	146	+93.559%
2026-05-14	179.6000	179.6000	177.5000	177.5000	-0.460%	24	147	+90.986%
2026-05-11	178.3200	178.3200	178.3200	178.3200	+32.550%	1	147	+90.108%
2026-04-20	134.5300	134.5300	134.5300	134.5300	+4.839%	1	147	+151.988%
2026-04-17	128.3400	128.3400	128.3200	128.3200	+18.606%	7	148	+164.183%
2026-03-24	108.1900	108.1900	108.1900	108.1900	+12.698%	3	142	+213.338%
2026-03-20	95.6000	96.0100	95.6000	96.0000	+13.208%	8	142	+253.125%
2026-03-17	84.8000	84.8000	84.8000	84.8000	+6.000%	5	140	+299.764%
2026-03-11	80.0000	80.0000	80.0000	80.0000	+2.749%	10	135	+323.750%
2026-02-27	77.8900	77.8900	77.8600	77.8600	+39.036%	2	135	+335.397%
2026-02-20	56.0000	56.0000	56.0000	56.0000	+8.527%	1	137	+505.357%
2026-02-17	51.6000	51.6000	51.6000	51.6000	-0.769%	1	138	+556.977%
2026-02-13	51.8500	52.0000	51.8500	52.0000	+4.523%	2	139	+551.923%
2026-02-12	48.2500	49.7500	48.2500	49.7500	-12.412%	2	139	+581.407%
2026-02-11	56.8000	56.8000	56.8000	56.8000	-3.810%	1	139	+496.831%
2026-02-10	59.0000	59.2500	58.9500	59.0500	+5.352%	22	140	+474.090%
2026-02-06	56.0500	56.0500	56.0500	56.0500	+11.921%	1	151	+504.817%
2026-02-05	49.8000	50.0800	49.8000	50.0800	+4.880%	2	151	+576.917%
2026-01-30	47.7500	47.7500	47.7500	47.7500	-4.500%	1	152	+609.948%
2026-01-22	50.0000	50.0000	50.0000	50.0000	+2.838%	1	152	+578.000%
2026-01-21	48.6200	48.6200	48.6200	48.6200	-9.813%	1	152	+597.244%
2026-01-13	54.0500	54.0500	53.9100	53.9100	-13.744%	2	151	+528.826%
2025-12-26	62.5000	62.5000	62.5000	62.5000	+5.896%	2	151	+442.400%
2025-12-18	57.0000	59.0200	57.0000	59.0200	-9.200%	11	151	+474.382%
2025-12-15	67.2000	67.2500	64.8500	65.0000	-2.549%	12	150	+421.538%
2025-12-12	66.7000	66.7000	66.7000	66.7000	+13.243%	2	156	+408.246%
2025-11-21	57.9500	59.0000	57.9000	58.9000	+4.248%	8	156	+475.552%
2025-11-18	56.5000	56.5000	56.5000	56.5000	-0.877%	1	156	+500.000%
2025-11-17	59.0000	59.0000	56.4500	57.0000	-19.775%	10	156	+494.737%
2025-11-14	71.2500	71.2500	71.0500	71.0500	-26.563%	2	158	+377.129%
2025-11-03	96.7500	96.7500	96.7500	96.7500	+0.259%	10	158	+250.388%
2025-10-30	96.5000	96.5000	96.5000	96.5000	-1.026%	1	158	+251.295%
2025-10-29	97.5000	97.5000	97.5000	97.5000	+2.362%	1	158	+247.692%
2025-10-08	94.4800	95.2500	94.4800	95.2500	+32.292%	2	157	+255.906%
2025-09-30	72.0000	72.0000	72.0000	72.0000	+13.386%	2	157	+370.833%
2025-09-26	63.5000	63.5000	63.5000	63.5000	-4.223%	1	157	+433.858%
2025-09-24	66.3000	66.3000	66.3000	66.3000	-4.741%	4	157	+411.312%
2025-09-22	69.6000	69.6000	69.6000	69.6000	+12.458%	3	157	+387.069%
2025-09-11	61.6300	61.8900	61.6300	61.8900	+1.944%	2	157	+447.746%
2025-09-04	60.7100	60.7100	60.7100	60.7100	+3.073%	3	156	+458.392%
2025-08-29	57.0000	58.9000	57.0000	58.9000	-14.514%	6	150	+475.552%
2025-08-28	68.9000	68.9000	68.9000	68.9000	-6.195%	1	150	+392.017%
2025-08-18	73.4500	73.4500	73.4500	73.4500	+1.032%	10	150	+361.538%
2025-08-08	72.7000	72.7000	72.7000	72.7000	+14.147%	1	146	+366.300%
2025-08-05	63.6900	63.6900	63.6900	63.6900	-7.762%	1	146	+432.266%
2025-07-29	68.9500	69.0500	68.9500	69.0500	+3.710%	4	146	+390.949%
2025-07-18	66.4700	66.5800	66.4700	66.5800	+19.490%	7	144	+409.162%
2025-06-18	55.7200	55.7200	55.7200	55.7200	+3.762%	2	144	+508.399%
2025-06-17	53.7000	53.7000	53.7000	53.7000	+4.678%	2	144	+531.285%
2025-06-10	51.3000	51.3000	51.3000	51.3000	+0.195%	14	142	+560.819%
2025-05-22	51.2000	51.2000	51.2000	51.2000	-3.030%	2	142	+562.109%
2025-05-20	52.7500	52.8000	52.7500	52.8000	+9.635%	2	142	+542.045%
2025-05-15	48.1600	48.1600	48.1600	48.1600	-2.707%	1	141	+603.904%
2025-05-14	50.2500	50.2500	49.3500	49.5000	+6.911%	14	141	+584.848%
2025-05-13	46.1000	46.3000	46.1000	46.3000	+38.706%	3	133	+632.181%
2025-04-30	30.8700	33.3800	30.8700	33.3800	-5.972%	6	131	+915.578%
2025-04-24	35.5000	35.5000	35.5000	35.5000	+12.164%	5	127	+854.930%
2025-04-23	31.9600	31.9600	31.6500	31.6500	+6.566%	100	122	+971.090%
2025-04-15	29.7000	29.7000	29.7000	29.7000	-1.000%	15	186	+1,041.414%
2025-04-14	31.3000	31.3000	29.7700	30.0000	+13.208%	11	196	+1,030.000%
2025-04-09	20.5700	26.5000	20.5700	26.5000	+26.190%	6	187	+1,179.245%
2025-04-08	25.0600	25.0600	21.0000	21.0000	-3.002%	6	191	+1,514.286%
2025-04-07	22.0500	22.0500	21.5800	21.6500	+11.368%	5	187	+1,465.820%
2025-04-04	20.9100	20.9200	19.4400	19.4400	-18.661%	206	182	+1,643.827%
2025-04-03	24.4500	25.0000	23.9000	23.9000	-27.598%	11	82	+1,318.410%
2025-04-01	33.0100	33.0100	33.0100	33.0100	+2.040%	1	78	+926.962%
2025-03-31	32.3500	32.3500	32.3500	32.3500	-20.905%	1	77	+947.913%
2025-03-20	40.8500	40.9000	40.8000	40.9000	+3.939%	4	76	+728.851%
2025-03-19	39.8500	39.8500	39.3000	39.3500	+5.780%	12	76	+761.499%
2025-03-14	37.7500	37.9800	37.1500	37.2000	+13.866%	16	76	+811.290%
2025-03-10	32.6700	32.6700	32.6700	32.6700	-1.000%	3	76	+937.649%
2025-03-07	33.0000	33.0000	33.0000	33.0000	-14.107%	6	76	+927.273%
2025-03-05	38.4200	38.4200	38.4200	38.4200	-8.957%	1	73	+782.353%
2025-02-28	42.1500	42.2000	42.1500	42.2000	-18.375%	24	72	+703.318%
2025-02-27	53.1800	53.1800	51.7000	51.7000	-10.165%	3	62	+555.706%
2025-02-18	57.5500	57.5500	57.5500	57.5500	+13.444%	5	63	+489.053%
2025-02-14	50.6400	50.7300	50.6400	50.7300	+0.455%	4	68	+568.244%
2025-02-13	51.0000	51.0000	50.5000	50.5000	+17.497%	2	68	+571.287%
2025-02-04	42.6000	42.9800	42.6000	42.9800	+1.368%	37	66	+688.739%
2025-01-28	42.8500	42.8500	42.4000	42.4000	-19.207%	3	79	+699.528%
2025-01-24	52.4800	52.4800	52.4800	52.4800	-2.454%	4	76	+545.960%
2025-01-23	53.8000	53.8000	53.8000	53.8000	-3.063%	1	76	+530.112%
2025-01-22	57.0000	57.0000	55.5000	55.5000	+10.272%	9	75	+510.811%
2025-01-21	50.3300	50.3300	50.3300	50.3300	+2.089%	4	74	+573.555%
2025-01-17	49.5800	49.5800	49.1200	49.3000	-1.656%	16	70	+587.627%
2025-01-16	50.1300	50.1300	50.1300	50.1300	+1.355%	1	70	+576.242%
2025-01-13	49.8700	49.9900	49.4600	49.4600	-10.073%	4	70	+585.402%
2025-01-10	55.0000	55.0000	55.0000	55.0000	-12.351%	2	70	+516.364%
2025-01-06	62.7500	62.7500	62.7500	62.7500	+16.571%	1	69	+440.239%
2024-12-31	53.8300	53.8300	53.8300	53.8300	-1.229%	1	70	+529.760%
2024-12-30	53.8100	54.5000	53.8100	54.5000	-6.438%	2	70	+522.018%
2024-12-26	58.2500	58.2500	58.2500	58.2500	+6.296%	1	68	+481.974%
2024-12-20	54.8000	54.8000	54.8000	54.8000	+4.381%	1	67	+518.613%
2024-12-18	52.5000	52.5000	52.5000	52.5000	-4.545%	1	66	+545.714%
2024-12-11	55.0000	55.0000	55.0000	55.0000	-2.048%	1	65	+516.364%
2024-12-10	57.0000	57.0000	56.1500	56.1500	-9.435%	3	64	+503.740%
2024-12-06	62.1000	62.1000	62.0000	62.0000	-4.025%	8	61	+446.774%
2024-12-05	64.6000	64.6000	64.6000	64.6000	+1.095%	1	57	+424.768%
2024-11-27	65.8500	65.8500	63.7700	63.9000	-14.800%	9	49	+430.516%
2024-11-13	75.0000	75.0000	75.0000	75.0000	+2.110%	1	49	+352.000%
2024-11-08	73.4500	73.4500	73.4500	73.4500	+15.669%	2	48	+361.538%
2024-10-31	63.5000	63.5000	63.5000	63.5000	+1.034%	2	49	+433.858%
2024-10-29	62.8500	62.8500	62.8500	62.8500	+1.864%	1	47	+439.379%
2024-10-28	61.7000	61.7000	61.7000	61.7000	+1.148%	1	46	+449.433%
2024-10-24	61.0000	61.0000	61.0000	61.0000	+1.836%	1	45	+455.738%
2024-10-23	60.0000	60.0000	59.9000	59.9000	-2.602%	2	44	+465.943%
2024-10-22	61.5000	61.5000	61.5000	61.5000	-6.107%	1	42	+451.220%
2024-10-21	65.5000	65.5000	65.5000	65.5000	-0.758%	1	41	+417.557%
2024-10-18	66.6000	66.6000	66.0000	66.0000	0.000%	4	40	+413.636%
2024-10-16	66.0000	66.0000	66.0000	66.0000	+4.979%	2	38	+413.636%
2024-10-10	62.8700	62.8700	62.8700	62.8700	+1.403%	1	36	+439.208%
2024-10-09	62.0000	62.0000	62.0000	62.0000	+14.815%	1	37	+446.774%
2024-10-01	54.0000	54.0000	54.0000	54.0000	-6.897%	1	36	+527.778%
2024-09-30	58.0000	58.0000	58.0000	58.0000	-4.918%	1	35	+484.483%
2024-09-27	61.0000	61.0000	61.0000	61.0000	+5.354%	2	34	+455.738%
2024-09-23	57.9000	57.9000	57.9000	57.9000	+2.824%	1	33	+485.492%
2024-09-20	56.3100	56.3100	56.3100	56.3100	-2.780%	2	32	+502.025%
2024-09-17	58.1800	58.1800	57.9200	57.9200	+3.540%	30	31	+485.290%
2024-09-16	54.0000	55.9400	54.0000	55.9400	0.000%	3	1	+506.006%

.dark-mode .FlKvGC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FlKvGC{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C70DELL Jan 15 2027 70.00 Call (DELL270115C00070000)option OPRA

DELL20270115C70
DELL Jan 15 2027 70.00 Call (DELL270115C00070000)
option OPRA